InvestB3
← InícioCompararOpções de MDIA3 →

MDIA3

M.DIAS BRANCO S.A. IND COM DE ALIMENTOS

R$ 17,78
+0,85% no dia

No mês

+2,89%

No ano

-25,79%

12 meses

-38,71%

Desde 01/2014

-81,99%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (247)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 17,54R$ 17,41R$ 18,05R$ 17,78+0,85%380.400
03/09/2026R$ 17,69R$ 17,50R$ 17,92R$ 17,63+0,06%826.300
02/09/2026R$ 17,37R$ 17,36R$ 17,84R$ 17,62+1,91%1.198.200
01/09/2026R$ 17,37R$ 17,23R$ 17,58R$ 17,29+0,06%653.500
31/08/2026R$ 17,28R$ 16,90R$ 17,40R$ 17,28+0,88%843.700
28/08/2026R$ 17,18R$ 16,96R$ 17,27R$ 17,13-0,12%664.800
27/08/2026R$ 17,32R$ 17,07R$ 17,32R$ 17,15-1,15%980.200
26/08/2026R$ 17,40R$ 17,35R$ 17,58R$ 17,35+0,23%653.700
25/08/2026R$ 17,23R$ 17,12R$ 17,35R$ 17,31+0,64%617.800
24/08/2026R$ 17,20R$ 17,13R$ 17,51R$ 17,20-0,58%629.900
21/08/2026R$ 17,04R$ 16,81R$ 17,30R$ 17,30+1,94%1.078.200
20/08/2026R$ 17,11R$ 16,76R$ 17,26R$ 16,97-0,88%997.000
19/08/2026R$ 17,32R$ 16,96R$ 17,39R$ 17,12-0,17%889.900
18/08/2026R$ 16,92R$ 16,92R$ 17,35R$ 17,15+1,12%1.138.400
17/08/2026R$ 17,36R$ 16,85R$ 17,89R$ 16,96-1,80%1.285.200
14/08/2026R$ 17,20R$ 16,74R$ 17,62R$ 17,27+2,49%1.968.400
13/08/2026R$ 16,81R$ 16,81R$ 17,13R$ 16,85+0,18%364.700
12/08/2026R$ 17,04R$ 16,75R$ 17,04R$ 16,82-1,06%415.600
11/08/2026R$ 17,26R$ 16,95R$ 17,30R$ 17,00-1,16%516.100
10/08/2026R$ 17,52R$ 17,20R$ 17,58R$ 17,20-1,66%371.400
07/08/2026R$ 17,40R$ 17,12R$ 17,58R$ 17,49+0,63%578.800
06/08/2026R$ 17,58R$ 17,23R$ 17,70R$ 17,38-1,14%325.800
05/08/2026R$ 17,55R$ 17,52R$ 17,77R$ 17,58+0,34%270.300
04/08/2026R$ 17,54R$ 17,52R$ 17,75R$ 17,52-0,06%323.000
03/08/2026R$ 17,15R$ 17,15R$ 17,53R$ 17,53+2,22%485.200
31/07/2026R$ 17,31R$ 17,03R$ 17,48R$ 17,15+0,12%450.200
30/07/2026R$ 17,04R$ 16,95R$ 17,25R$ 17,13+0,65%301.100
29/07/2026R$ 17,22R$ 16,96R$ 17,22R$ 17,02-0,53%538.100
28/07/2026R$ 17,47R$ 17,07R$ 17,59R$ 17,11-0,52%635.100
27/07/2026R$ 17,10R$ 17,10R$ 17,35R$ 17,20+0,82%470.300
24/07/2026R$ 17,19R$ 17,00R$ 17,42R$ 17,06-1,33%380.700
23/07/2026R$ 17,64R$ 17,11R$ 17,72R$ 17,29-1,98%915.200
22/07/2026R$ 17,50R$ 17,45R$ 17,82R$ 17,64+0,68%373.900
21/07/2026R$ 17,60R$ 17,37R$ 17,76R$ 17,52-0,17%1.098.700
20/07/2026R$ 17,86R$ 17,53R$ 17,97R$ 17,55-1,68%782.200
17/07/2026R$ 18,03R$ 17,75R$ 18,03R$ 17,85-1,05%427.300
16/07/2026R$ 17,85R$ 17,64R$ 18,07R$ 18,04+1,23%395.900
15/07/2026R$ 18,05R$ 17,73R$ 18,10R$ 17,82-1,16%327.600
14/07/2026R$ 17,80R$ 17,75R$ 18,03R$ 18,03+1,29%406.200
13/07/2026R$ 17,95R$ 17,69R$ 18,25R$ 17,80-0,95%410.400
10/07/2026R$ 17,63R$ 17,63R$ 18,22R$ 17,97+2,74%1.016.500
09/07/2026R$ 17,50R$ 17,38R$ 17,65R$ 17,49-0,06%400.100
08/07/2026R$ 17,50R$ 17,31R$ 17,57R$ 17,500,00%311.500
07/07/2026R$ 17,65R$ 17,50R$ 17,75R$ 17,50-0,85%339.300
06/07/2026R$ 17,66R$ 17,53R$ 17,89R$ 17,65-0,84%270.000
03/07/2026R$ 17,88R$ 17,70R$ 17,93R$ 17,80+0,57%198.300
02/07/2026R$ 17,68R$ 17,61R$ 17,85R$ 17,70+0,57%326.700
01/07/2026R$ 17,52R$ 17,32R$ 17,68R$ 17,60+0,46%264.600
30/06/2026R$ 17,60R$ 17,43R$ 17,74R$ 17,52-1,30%443.700
29/06/2026R$ 17,65R$ 17,61R$ 17,95R$ 17,75-0,39%224.800
26/06/2026R$ 17,55R$ 17,51R$ 17,92R$ 17,82+1,65%323.000
25/06/2026R$ 17,50R$ 17,38R$ 17,62R$ 17,53+0,40%726.200
24/06/2026R$ 17,36R$ 17,20R$ 17,46R$ 17,46+0,46%673.800
23/06/2026R$ 17,38R$ 17,04R$ 17,51R$ 17,38-0,17%626.600
22/06/2026R$ 17,37R$ 17,21R$ 17,59R$ 17,41+0,23%523.800
19/06/2026R$ 17,40R$ 17,30R$ 17,63R$ 17,37+0,46%946.500
18/06/2026R$ 17,58R$ 17,29R$ 17,72R$ 17,29-1,65%829.900
17/06/2026R$ 18,13R$ 17,56R$ 18,32R$ 17,58-2,71%738.500
16/06/2026R$ 18,53R$ 18,07R$ 18,53R$ 18,07-2,95%634.500
15/06/2026R$ 18,94R$ 18,60R$ 19,07R$ 18,62-0,69%373.800
12/06/2026R$ 18,85R$ 18,60R$ 19,18R$ 18,75-0,53%555.800
11/06/2026R$ 18,69R$ 18,51R$ 19,05R$ 18,85+0,75%496.700
10/06/2026R$ 18,79R$ 18,50R$ 19,07R$ 18,71-0,32%1.159.000
09/06/2026R$ 18,80R$ 18,66R$ 19,03R$ 18,77+0,27%951.900
08/06/2026R$ 18,92R$ 18,58R$ 18,92R$ 18,72-1,06%516.800
05/06/2026R$ 19,04R$ 18,81R$ 19,20R$ 18,92-0,47%323.600
03/06/2026R$ 19,22R$ 18,97R$ 19,32R$ 19,01-1,14%486.300
02/06/2026R$ 19,18R$ 18,94R$ 19,25R$ 19,23+0,26%414.300
01/06/2026R$ 19,46R$ 18,91R$ 19,61R$ 19,18-1,08%1.388.100
29/05/2026R$ 19,75R$ 19,16R$ 19,79R$ 19,39-1,57%744.300
28/05/2026R$ 20,07R$ 19,65R$ 20,09R$ 19,70-1,35%367.100
27/05/2026R$ 19,91R$ 19,91R$ 20,34R$ 19,97+0,35%262.100
26/05/2026R$ 20,28R$ 19,85R$ 20,28R$ 19,90-1,73%609.300
25/05/2026R$ 19,84R$ 19,79R$ 20,25R$ 20,25+2,32%376.000
22/05/2026R$ 19,87R$ 19,66R$ 19,92R$ 19,79-0,45%229.400
21/05/2026R$ 19,81R$ 19,50R$ 20,10R$ 19,88+0,86%288.300
20/05/2026R$ 19,55R$ 19,50R$ 19,92R$ 19,71+1,55%348.400
19/05/2026R$ 19,90R$ 19,41R$ 19,97R$ 19,41-2,66%334.900
18/05/2026R$ 20,00R$ 19,84R$ 20,08R$ 19,94-0,05%501.600
15/05/2026R$ 19,75R$ 19,41R$ 20,17R$ 19,95+1,06%748.100
14/05/2026R$ 20,00R$ 19,74R$ 20,26R$ 19,74-0,95%530.600
13/05/2026R$ 20,77R$ 19,90R$ 20,88R$ 19,93-4,27%806.400
12/05/2026R$ 20,40R$ 20,35R$ 20,88R$ 20,82+2,01%563.100
11/05/2026R$ 21,30R$ 20,02R$ 21,31R$ 20,41-3,95%1.419.700
08/05/2026R$ 22,79R$ 21,16R$ 22,93R$ 21,25-13,76%2.413.500
07/05/2026R$ 24,28R$ 24,23R$ 24,80R$ 24,64+1,19%357.000
06/05/2026R$ 24,23R$ 24,06R$ 24,51R$ 24,35+1,71%379.000
05/05/2026R$ 23,56R$ 23,56R$ 24,09R$ 23,94+0,50%236.700
04/05/2026R$ 23,74R$ 23,46R$ 24,10R$ 23,82+1,45%408.500
30/04/2026R$ 23,47R$ 23,31R$ 23,70R$ 23,48+1,25%339.800
29/04/2026R$ 23,63R$ 23,19R$ 23,69R$ 23,19-1,86%424.000
28/04/2026R$ 22,73R$ 22,63R$ 23,63R$ 23,63+3,96%634.600
27/04/2026R$ 22,94R$ 22,55R$ 22,94R$ 22,73-0,26%324.100
24/04/2026R$ 22,89R$ 22,70R$ 22,97R$ 22,79-0,65%191.100
23/04/2026R$ 23,26R$ 22,91R$ 23,37R$ 22,94-1,50%161.900
22/04/2026R$ 23,61R$ 23,10R$ 23,70R$ 23,29-1,23%350.800
20/04/2026R$ 23,69R$ 23,39R$ 23,69R$ 23,58-0,46%274.200
17/04/2026R$ 23,28R$ 23,28R$ 23,99R$ 23,69+1,89%552.600
16/04/2026R$ 23,73R$ 23,20R$ 23,74R$ 23,25-1,94%475.500
15/04/2026R$ 23,73R$ 23,53R$ 23,87R$ 23,710,00%257.700
14/04/2026R$ 23,96R$ 23,62R$ 24,06R$ 23,71-1,04%296.100
13/04/2026R$ 24,12R$ 23,50R$ 24,12R$ 23,96-0,17%513.800
10/04/2026R$ 24,49R$ 24,00R$ 24,49R$ 24,00-0,99%391.700
09/04/2026R$ 23,94R$ 23,82R$ 24,59R$ 24,24+1,25%475.100
08/04/2026R$ 23,47R$ 23,41R$ 24,23R$ 23,94+4,27%638.100
07/04/2026R$ 22,95R$ 22,65R$ 23,07R$ 22,96-0,35%309.200
06/04/2026R$ 23,03R$ 22,91R$ 23,32R$ 23,040,00%391.200
02/04/2026R$ 22,75R$ 22,70R$ 23,28R$ 23,04-0,56%295.500
01/04/2026R$ 23,10R$ 23,00R$ 23,45R$ 23,17+0,70%400.400
31/03/2026R$ 22,13R$ 22,12R$ 23,01R$ 23,01+4,78%552.600
30/03/2026R$ 22,11R$ 21,94R$ 22,46R$ 21,96-0,05%802.400
27/03/2026R$ 21,90R$ 21,78R$ 22,26R$ 21,97+0,23%335.100
26/03/2026R$ 22,43R$ 21,92R$ 22,62R$ 21,92-2,97%466.600
25/03/2026R$ 21,92R$ 21,92R$ 22,78R$ 22,59+3,34%532.800
24/03/2026R$ 21,87R$ 21,61R$ 21,97R$ 21,86-1,18%544.000
23/03/2026R$ 21,49R$ 21,42R$ 22,12R$ 22,12+4,09%618.900
20/03/2026R$ 21,45R$ 21,25R$ 21,72R$ 21,25-1,30%749.200
19/03/2026R$ 21,53R$ 21,20R$ 21,97R$ 21,53-0,60%1.037.600
18/03/2026R$ 21,96R$ 21,66R$ 22,30R$ 21,66-1,37%1.025.100
17/03/2026R$ 21,95R$ 21,91R$ 22,20R$ 21,96+0,27%540.100
16/03/2026R$ 22,15R$ 21,90R$ 22,33R$ 21,90-0,14%344.000
13/03/2026R$ 22,29R$ 21,93R$ 22,60R$ 21,93-1,48%986.600
12/03/2026R$ 22,98R$ 22,26R$ 22,98R$ 22,26-2,67%1.256.500
11/03/2026R$ 23,27R$ 22,83R$ 23,54R$ 22,87-2,06%1.156.900
10/03/2026R$ 22,96R$ 22,86R$ 23,60R$ 23,35+1,70%493.400
09/03/2026R$ 22,79R$ 22,52R$ 23,03R$ 22,96+0,75%1.293.700
06/03/2026R$ 22,65R$ 22,52R$ 23,01R$ 22,79-0,13%783.000
05/03/2026R$ 23,04R$ 22,64R$ 23,33R$ 22,82-0,95%895.300
04/03/2026R$ 23,10R$ 22,73R$ 23,22R$ 23,04+1,05%594.600
03/03/2026R$ 23,06R$ 22,59R$ 23,23R$ 22,80-1,89%1.108.700
02/03/2026R$ 22,69R$ 22,60R$ 23,28R$ 23,24-0,68%2.111.100
27/02/2026R$ 23,98R$ 22,45R$ 24,03R$ 23,40-10,55%4.358.100
26/02/2026R$ 25,94R$ 25,90R$ 26,45R$ 26,16+0,85%646.800
25/02/2026R$ 26,09R$ 25,81R$ 26,44R$ 25,94-0,54%760.100
24/02/2026R$ 25,36R$ 25,33R$ 26,20R$ 26,08+2,84%683.500
23/02/2026R$ 25,40R$ 25,21R$ 25,56R$ 25,36-0,55%359.100
20/02/2026R$ 25,40R$ 24,86R$ 25,50R$ 25,50+0,28%348.900
19/02/2026R$ 25,03R$ 24,96R$ 25,44R$ 25,43+1,76%332.400
18/02/2026R$ 25,00R$ 24,67R$ 25,26R$ 24,99-0,52%283.100
13/02/2026R$ 25,15R$ 24,60R$ 25,23R$ 25,12+0,52%410.500
12/02/2026R$ 25,30R$ 24,95R$ 25,74R$ 24,99-1,42%463.400
11/02/2026R$ 25,32R$ 25,25R$ 25,61R$ 25,35+0,40%615.200
10/02/2026R$ 24,39R$ 24,32R$ 25,25R$ 25,25+3,53%560.900
09/02/2026R$ 24,60R$ 24,24R$ 24,68R$ 24,39-0,85%560.300
06/02/2026R$ 24,84R$ 24,48R$ 24,85R$ 24,60-1,01%341.800
05/02/2026R$ 24,97R$ 24,81R$ 25,10R$ 24,85-0,24%438.500
04/02/2026R$ 25,15R$ 24,61R$ 25,15R$ 24,91-1,27%332.800
03/02/2026R$ 25,13R$ 25,06R$ 25,52R$ 25,23+0,52%910.400
02/02/2026R$ 24,90R$ 24,87R$ 25,10R$ 25,10+1,09%355.200
31/01/2026R$ 24,76R$ 24,45R$ 24,89R$ 24,83+0,77%485.300
29/01/2026R$ 25,40R$ 24,44R$ 25,51R$ 24,64-2,69%591.300
28/01/2026R$ 25,40R$ 25,11R$ 25,55R$ 25,32+0,52%456.100
27/01/2026R$ 25,12R$ 24,84R$ 25,35R$ 25,19+0,32%654.400
26/01/2026R$ 25,48R$ 24,80R$ 25,55R$ 25,11-1,53%685.500
23/01/2026R$ 25,34R$ 24,78R$ 25,56R$ 25,50+0,63%362.400
22/01/2026R$ 24,58R$ 24,58R$ 25,47R$ 25,34+2,38%338.700
21/01/2026R$ 24,53R$ 24,45R$ 24,86R$ 24,75+1,48%583.900
20/01/2026R$ 24,43R$ 24,16R$ 24,49R$ 24,39-0,53%264.000
19/01/2026R$ 24,86R$ 24,52R$ 24,91R$ 24,52-1,09%128.400
16/01/2026R$ 25,00R$ 24,59R$ 25,05R$ 24,79-0,24%353.900
15/01/2026R$ 25,40R$ 24,79R$ 25,45R$ 24,85-1,70%298.500
14/01/2026R$ 25,22R$ 24,86R$ 25,37R$ 25,28+0,84%285.700
13/01/2026R$ 24,50R$ 24,50R$ 25,07R$ 25,07+1,29%326.700
12/01/2026R$ 24,51R$ 24,48R$ 24,89R$ 24,75+1,02%220.800
09/01/2026R$ 24,50R$ 24,31R$ 24,56R$ 24,50+0,45%182.800
08/01/2026R$ 24,16R$ 23,94R$ 24,43R$ 24,39+0,95%288.800
07/01/2026R$ 24,10R$ 23,89R$ 24,16R$ 24,16+0,37%239.300
06/01/2026R$ 24,16R$ 23,93R$ 24,17R$ 24,07+0,33%247.100
05/01/2026R$ 24,05R$ 23,64R$ 24,19R$ 23,99+0,54%197.100
03/01/2026R$ 24,11R$ 23,66R$ 24,18R$ 23,86-0,42%350.500
30/12/2025R$ 23,91R$ 23,88R$ 24,10R$ 23,96+0,21%152.600
29/12/2025R$ 23,89R$ 23,78R$ 23,98R$ 23,91+0,04%234.400
26/12/2025R$ 23,66R$ 23,53R$ 24,10R$ 23,90+1,01%404.400
23/12/2025R$ 23,62R$ 23,46R$ 23,84R$ 23,66+0,60%286.300
22/12/2025R$ 23,24R$ 23,16R$ 23,60R$ 23,52-0,59%514.900
19/12/2025R$ 24,29R$ 23,66R$ 24,41R$ 23,66-2,35%754.200
18/12/2025R$ 24,41R$ 24,22R$ 24,68R$ 24,23-0,37%496.300
17/12/2025R$ 24,45R$ 23,92R$ 24,65R$ 24,32-0,53%626.800
16/12/2025R$ 24,49R$ 24,30R$ 24,65R$ 24,45-0,57%276.900
15/12/2025R$ 24,58R$ 24,41R$ 24,87R$ 24,59+0,78%310.500
12/12/2025R$ 24,42R$ 24,22R$ 24,59R$ 24,40+0,45%362.500
11/12/2025R$ 24,05R$ 23,91R$ 24,29R$ 24,29+1,08%308.700
10/12/2025R$ 24,54R$ 23,93R$ 24,66R$ 24,03-2,52%1.076.800
08/12/2025R$ 25,00R$ 24,59R$ 25,00R$ 24,65+0,08%277.300
06/12/2025R$ 26,07R$ 24,47R$ 26,07R$ 24,63-5,52%484.500
04/12/2025R$ 25,85R$ 25,75R$ 26,07R$ 26,07+1,52%242.600
03/12/2025R$ 25,49R$ 25,43R$ 25,85R$ 25,68+0,75%220.800
02/12/2025R$ 25,45R$ 25,24R$ 25,72R$ 25,49+0,20%364.700
01/12/2025R$ 25,99R$ 25,44R$ 25,99R$ 25,44-1,32%375.200
29/11/2025R$ 25,71R$ 25,32R$ 25,78R$ 25,78+0,55%252.800
27/11/2025R$ 26,09R$ 25,56R$ 26,10R$ 25,64-2,25%273.700
26/11/2025R$ 26,00R$ 25,63R$ 26,23R$ 26,23+1,90%844.700
25/11/2025R$ 24,86R$ 24,11R$ 25,74R$ 25,74+2,67%1.298.500
24/11/2025R$ 25,41R$ 25,07R$ 25,84R$ 25,07-2,30%802.400
21/11/2025R$ 25,63R$ 25,32R$ 25,71R$ 25,66-0,12%718.300
19/11/2025R$ 25,88R$ 25,50R$ 26,01R$ 25,69-0,81%616.300
18/11/2025R$ 25,91R$ 25,87R$ 26,28R$ 25,90-0,84%492.500
17/11/2025R$ 26,07R$ 25,93R$ 26,25R$ 26,12-0,19%1.065.200
14/11/2025R$ 26,10R$ 25,95R$ 26,46R$ 26,17+0,23%461.600
13/11/2025R$ 26,78R$ 25,89R$ 27,03R$ 26,11-1,99%1.103.800
12/11/2025R$ 26,37R$ 26,17R$ 27,08R$ 26,64+1,33%1.185.600
11/11/2025R$ 26,16R$ 25,94R$ 26,91R$ 26,29+1,12%1.913.200
10/11/2025R$ 27,45R$ 25,69R$ 27,45R$ 26,00-11,14%5.108.600
07/11/2025R$ 29,29R$ 29,04R$ 29,41R$ 29,26-0,17%1.163.000
06/11/2025R$ 29,50R$ 29,05R$ 29,64R$ 29,31-0,61%584.300
05/11/2025R$ 29,63R$ 29,25R$ 29,96R$ 29,49-0,20%273.400
04/11/2025R$ 29,19R$ 29,04R$ 29,83R$ 29,55+1,23%415.400
03/11/2025R$ 29,50R$ 29,03R$ 29,50R$ 29,19-0,44%434.800
31/10/2025R$ 29,11R$ 28,91R$ 29,46R$ 29,32+0,72%600.900
30/10/2025R$ 28,60R$ 28,60R$ 29,35R$ 29,11+0,76%518.200
29/10/2025R$ 29,24R$ 28,73R$ 29,39R$ 28,89-1,16%529.000
28/10/2025R$ 29,43R$ 28,56R$ 29,43R$ 29,23-0,98%683.900
27/10/2025R$ 29,67R$ 29,26R$ 29,82R$ 29,52+0,14%331.500
24/10/2025R$ 29,31R$ 29,04R$ 29,77R$ 29,48+0,48%676.800
23/10/2025R$ 29,41R$ 28,84R$ 29,68R$ 29,34-0,20%548.200
22/10/2025R$ 29,05R$ 28,99R$ 29,44R$ 29,40+0,93%385.200
21/10/2025R$ 29,29R$ 28,90R$ 29,56R$ 29,13-0,51%703.900
20/10/2025R$ 29,13R$ 29,00R$ 29,53R$ 29,28+0,58%602.400
17/10/2025R$ 28,31R$ 28,26R$ 29,48R$ 29,11+2,46%844.600
16/10/2025R$ 28,06R$ 28,04R$ 28,67R$ 28,41+1,39%786.500
15/10/2025R$ 28,05R$ 27,52R$ 28,26R$ 28,02-0,46%707.700
14/10/2025R$ 26,66R$ 26,66R$ 28,38R$ 28,15+4,41%1.350.900
13/10/2025R$ 26,57R$ 26,45R$ 27,23R$ 26,96+2,24%646.200
10/10/2025R$ 26,44R$ 26,10R$ 26,70R$ 26,37-0,26%295.900
09/10/2025R$ 26,56R$ 26,27R$ 26,83R$ 26,44-0,45%1.011.800
08/10/2025R$ 27,06R$ 26,36R$ 27,26R$ 26,56-1,78%1.337.600
07/10/2025R$ 27,60R$ 26,79R$ 27,66R$ 27,04-2,38%817.700
06/10/2025R$ 28,34R$ 27,31R$ 28,83R$ 27,70-2,29%731.900
03/10/2025R$ 28,41R$ 28,18R$ 28,47R$ 28,35-0,49%212.000
02/10/2025R$ 28,32R$ 28,20R$ 29,04R$ 28,49-0,49%973.600
01/10/2025R$ 28,74R$ 28,29R$ 28,95R$ 28,63-0,38%784.800
30/09/2025R$ 28,33R$ 28,33R$ 29,10R$ 28,74+1,48%831.600
29/09/2025R$ 28,10R$ 28,10R$ 28,66R$ 28,32+0,71%413.200
26/09/2025R$ 28,31R$ 27,91R$ 28,31R$ 28,12-0,28%410.400
25/09/2025R$ 28,01R$ 27,94R$ 28,24R$ 28,20-0,07%464.400
24/09/2025R$ 27,99R$ 27,90R$ 28,34R$ 28,22+0,68%299.000
23/09/2025R$ 28,12R$ 27,83R$ 28,21R$ 28,03-0,36%380.600
20/09/2025R$ 28,50R$ 28,03R$ 28,88R$ 28,13-0,85%480.300
18/09/2025R$ 28,63R$ 28,07R$ 28,63R$ 28,37-0,91%330.000
17/09/2025R$ 28,31R$ 28,31R$ 28,78R$ 28,63+0,63%307.600
16/09/2025R$ 28,56R$ 28,45R$ 28,76R$ 28,45+0,11%264.300
15/09/2025R$ 28,52R$ 28,27R$ 28,77R$ 28,42-0,84%333.000
12/09/2025R$ 28,77R$ 28,46R$ 28,99R$ 28,66-0,83%406.400
11/09/2025R$ 28,89R$ 28,89R$ 29,38R$ 28,90+0,17%378.900
10/09/2025R$ 28,65R$ 28,65R$ 29,01R$ 28,85+0,14%324.100
09/09/2025R$ 28,50R$ 28,50R$ 28,95R$ 28,81+0,28%291.300
08/09/2025R$ 29,29R$ 28,27R$ 29,29R$ 28,73-0,97%497.800

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 1,0563 / cota · yield 5,94%
TipoValor / cotaData-comPagamento
DividendoR$ 0,0321/08/202631/08/2026
DividendoR$ 0,0323/07/202631/07/2026
DividendoR$ 0,0322/06/202630/06/2026
DividendoR$ 0,0321/05/202629/05/2026
DividendoR$ 0,0322/04/202630/04/2026
DividendoR$ 0,0323/03/202631/03/2026
DividendoR$ 0,0319/02/202627/02/2026
DividendoR$ 0,0322/01/202630/01/2026
DividendoR$ 0,0318/12/202530/12/2025
DividendoR$ 0,596319/12/202530/12/2025
DividendoR$ 0,0319/11/202528/11/2025
DividendoR$ 0,0323/10/202531/10/2025
DividendoR$ 0,0322/09/202530/09/2025
DividendoR$ 0,1022/09/202530/09/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.